PT Tanah Laut Tbk (IDX:INDX)
Indonesia · Delayed Price · Currency is IDR 97.00
-4.00 (-3.96%)
Apr 2, 2026, 4:13 PM WIB
PT Tanah Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,602,700 |
| Mar 31, 2026 | 105.00 | 112.00 | 99.00 | 100.00 | 100.00 | -1.96% | 8,499,400 |
| Mar 30, 2026 | 100.00 | 104.00 | 98.00 | 102.00 | 102.00 | 0.99% | 1,561,600 |
| Mar 27, 2026 | 101.00 | 110.00 | 100.00 | 101.00 | 101.00 | - | 11,506,700 |
| Mar 26, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 1,749,700 |
| Mar 25, 2026 | 100.00 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 2,439,700 |
| Mar 17, 2026 | 104.00 | 109.00 | 98.00 | 99.00 | 99.00 | -2.94% | 3,059,300 |
| Mar 16, 2026 | 106.00 | 119.00 | 95.00 | 102.00 | 102.00 | -2.86% | 10,561,400 |
| Mar 13, 2026 | 113.00 | 115.00 | 104.00 | 105.00 | 105.00 | -8.70% | 3,328,500 |
| Mar 12, 2026 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | -4.17% | 4,397,800 |
| Mar 11, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 0.84% | 3,930,300 |
| Mar 10, 2026 | 118.00 | 122.00 | 113.00 | 119.00 | 119.00 | 1.71% | 3,592,500 |
| Mar 9, 2026 | 120.00 | 120.00 | 109.00 | 117.00 | 117.00 | -4.10% | 3,029,100 |
| Mar 6, 2026 | 123.00 | 132.00 | 120.00 | 122.00 | 122.00 | 1.67% | 7,242,900 |
| Mar 5, 2026 | 123.00 | 128.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,651,300 |
| Mar 4, 2026 | 131.00 | 131.00 | 120.00 | 122.00 | 122.00 | -6.15% | 2,991,200 |
| Mar 3, 2026 | 124.00 | 135.00 | 123.00 | 130.00 | 130.00 | 2.36% | 1,719,800 |
| Mar 2, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -7.97% | 2,995,600 |
| Feb 27, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 1,178,500 |
| Feb 26, 2026 | 142.00 | 142.00 | 130.00 | 138.00 | 138.00 | -2.82% | 3,819,000 |
| Feb 25, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 2,784,900 |
| Feb 24, 2026 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | -2.76% | 7,223,800 |
| Feb 23, 2026 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 3,744,900 |
| Feb 20, 2026 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | -5.33% | 11,376,400 |
| Feb 19, 2026 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 0.67% | 39,949,300 |
| Feb 18, 2026 | 140.00 | 150.00 | 138.00 | 149.00 | 149.00 | 5.67% | 30,595,300 |
| Feb 13, 2026 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 0.71% | 5,749,200 |
| Feb 12, 2026 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 8,418,800 |
| Feb 11, 2026 | 149.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 28,154,600 |
| Feb 10, 2026 | 126.00 | 170.00 | 125.00 | 150.00 | 150.00 | 19.05% | 252,323,300 |
| Feb 9, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | - | 7,756,600 |
| Feb 6, 2026 | 132.00 | 143.00 | 122.00 | 126.00 | 126.00 | -4.55% | 28,320,800 |
| Feb 5, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -1.49% | 3,473,300 |
| Feb 4, 2026 | 127.00 | 140.00 | 127.00 | 134.00 | 134.00 | 0.75% | 9,223,500 |
| Feb 3, 2026 | 130.00 | 143.00 | 120.00 | 133.00 | 133.00 | 2.31% | 12,528,700 |
| Feb 2, 2026 | 151.00 | 152.00 | 129.00 | 130.00 | 130.00 | -13.91% | 7,123,100 |
| Jan 30, 2026 | 154.00 | 154.00 | 143.00 | 151.00 | 151.00 | 2.72% | 7,850,200 |
| Jan 29, 2026 | 170.00 | 177.00 | 141.00 | 147.00 | 147.00 | -10.91% | 61,691,700 |
| Jan 28, 2026 | 155.00 | 167.00 | 136.00 | 165.00 | 165.00 | 3.77% | 29,092,000 |
| Jan 27, 2026 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 4,020,900 |
| Jan 26, 2026 | 167.00 | 168.00 | 161.00 | 162.00 | 162.00 | -1.82% | 4,319,800 |
| Jan 23, 2026 | 160.00 | 172.00 | 160.00 | 165.00 | 165.00 | 3.13% | 14,886,200 |
| Jan 22, 2026 | 159.00 | 166.00 | 157.00 | 160.00 | 160.00 | 0.63% | 3,982,400 |
| Jan 21, 2026 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | -0.63% | 3,150,400 |
| Jan 20, 2026 | 158.00 | 173.00 | 156.00 | 160.00 | 160.00 | 1.27% | 23,280,600 |
| Jan 19, 2026 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | - | 3,218,700 |
| Jan 15, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | 2,638,400 |
| Jan 14, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 6,242,400 |
| Jan 13, 2026 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | -3.13% | 7,394,500 |
| Jan 12, 2026 | 172.00 | 174.00 | 154.00 | 160.00 | 160.00 | -6.43% | 10,904,200 |